Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
226.41-10.64 (-4.49%)
At close: 04:00PM EDT
226.41 0.00 (0.00%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230120C000100002022-09-22 3:45PM EDT10.00229.20214.80217.650.00-849327.05%
NFLX230120C000200002022-08-16 12:08PM EDT20.00227.91214.30217.450.00-12445.46%
NFLX230120C000300002022-03-09 1:25PM EDT30.00331.27322.00329.500.00-410.00%
NFLX230120C000400002022-08-16 12:08PM EDT40.00208.23194.40197.750.00-12291.41%
NFLX230120C000500002022-07-11 9:51AM EDT50.00132.00192.75196.550.00-162328.17%
NFLX230120C000600002022-07-21 3:02PM EDT60.00161.55180.25183.450.00-12265.39%
NFLX230120C000700002022-08-17 2:09PM EDT70.00174.00168.60170.850.00-210221.68%
NFLX230120C000800002022-09-20 3:40PM EDT80.00165.05147.00148.950.00-17109.18%
NFLX230120C000900002022-08-30 3:33PM EDT90.00132.55137.15139.300.00-112100.90%
NFLX230120C000950002022-06-07 12:42PM EDT95.00106.0597.90100.450.00--10.00%
NFLX230120C001000002022-09-09 10:21AM EDT100.00135.30127.45129.950.00-1011595.32%
NFLX230120C001050002022-06-10 12:14PM EDT105.0086.4586.4590.650.00-1930.00%
NFLX230120C001100002022-08-12 1:46PM EDT110.00139.40125.00128.600.00-112133.12%
NFLX230120C001150002022-08-30 3:33PM EDT115.00109.40113.65115.950.00-14489.28%
NFLX230120C001200002022-09-01 3:04PM EDT120.00112.50109.35111.750.00-19789.28%
NFLX230120C001250002022-08-30 3:21PM EDT125.00101.15104.55106.800.00-410185.29%
NFLX230120C001300002022-09-14 2:08PM EDT130.0096.1999.95102.500.00-413183.65%
NFLX230120C001350002022-09-16 1:14PM EDT135.00107.3595.6098.150.00-76282.31%
NFLX230120C001400002022-09-23 11:52AM EDT140.0096.5791.1093.55+4.21+4.56%153779.83%
NFLX230120C001450002022-09-16 1:33PM EDT145.0099.3087.0089.150.00-25478.53%
NFLX230120C001500002022-09-23 2:51PM EDT150.0081.4583.5084.75-18.75-18.71%1124378.14%
NFLX230120C001550002022-09-13 3:20PM EDT155.0074.5579.4580.850.00-13477.32%
NFLX230120C001600002022-09-19 2:02PM EDT160.0086.5575.1076.350.00-114374.74%
NFLX230120C001650002022-09-23 12:01PM EDT165.0075.3270.6572.40-17.25-18.63%113772.81%
NFLX230120C001700002022-09-23 3:03PM EDT170.0065.7567.5568.85-12.90-16.40%2314173.30%
NFLX230120C001750002022-09-23 3:17PM EDT175.0063.0163.6064.70-8.24-11.56%220671.39%
NFLX230120C001800002022-09-19 2:23PM EDT180.0070.7560.1561.050.00-946970.66%
NFLX230120C001850002022-09-22 11:38AM EDT185.0066.4755.9057.600.00-11,01668.93%
NFLX230120C001900002022-09-23 2:35PM EDT190.0052.5153.1554.30-15.44-22.72%442169.02%
NFLX230120C001950002022-09-21 12:23PM EDT195.0062.8149.8050.850.00-1015167.94%
NFLX230120C002000002022-09-23 2:52PM EDT200.0044.9846.7047.70-11.77-20.74%571,86767.25%
NFLX230120C002100002022-09-23 12:08PM EDT210.0042.9740.9041.65-6.58-13.28%82,29265.89%
NFLX230120C002200002022-09-23 3:58PM EDT220.0035.6235.3036.15-7.31-17.03%351,76164.39%
NFLX230120C002300002022-09-23 3:04PM EDT230.0030.6030.6031.05-6.30-17.07%462,24763.29%
NFLX230120C002400002022-09-23 3:02PM EDT240.0024.8026.0026.55-8.90-26.41%732,89962.00%
NFLX230120C002500002022-09-23 3:45PM EDT250.0022.2522.0022.75-6.60-22.88%24516,74561.11%
NFLX230120C002600002022-09-23 2:35PM EDT260.0018.2518.7019.20-6.70-26.85%672,00060.32%
NFLX230120C002700002022-09-23 2:52PM EDT270.0014.8515.7016.25-5.15-25.75%1522,51859.64%
NFLX230120C002800002022-09-23 3:22PM EDT280.0012.7213.2013.50-4.03-24.06%532,92758.91%
NFLX230120C002900002022-09-23 3:22PM EDT290.0011.0911.0011.40-4.01-26.56%6889958.49%
NFLX230120C003000002022-09-23 3:57PM EDT300.009.159.109.45-2.90-24.07%1759,31457.89%
NFLX230120C003100002022-09-23 3:42PM EDT310.007.757.607.85-2.25-22.50%731,66957.56%
NFLX230120C003200002022-09-23 3:45PM EDT320.006.406.356.55-2.70-29.67%531,75157.36%
NFLX230120C003300002022-09-23 3:00PM EDT330.004.865.255.45-2.24-31.55%7802,10857.10%
NFLX230120C003400002022-09-23 3:41PM EDT340.004.404.354.55-1.70-27.87%1,5182,67256.95%
NFLX230120C003500002022-09-23 3:08PM EDT350.003.583.603.80-1.37-27.68%9815,23756.82%
NFLX230120C003600002022-09-23 2:52PM EDT360.002.903.003.20-1.30-30.95%171,18456.82%
NFLX230120C003700002022-09-23 2:13PM EDT370.002.712.542.67-0.94-25.75%2252,56756.89%
NFLX230120C003800002022-09-23 3:51PM EDT380.002.252.152.26-0.85-27.42%62,42157.03%
NFLX230120C003900002022-09-22 3:40PM EDT390.002.651.822.010.00-81,22457.45%
NFLX230120C004000002022-09-23 3:43PM EDT400.001.641.551.64-0.61-27.11%336,28457.39%
NFLX230120C004100002022-09-23 2:22PM EDT410.001.401.321.50-0.51-26.70%201,43257.95%
NFLX230120C004200002022-09-23 3:55PM EDT420.001.191.151.27-0.51-30.00%895758.15%
NFLX230120C004300002022-09-23 10:48AM EDT430.001.240.971.06-0.14-10.14%11,12058.13%
NFLX230120C004400002022-09-22 9:55AM EDT440.001.050.850.930.00-2684758.52%
NFLX230120C004500002022-09-23 3:44PM EDT450.000.800.740.83-0.30-27.27%196,02858.94%
NFLX230120C004550002022-09-23 3:44PM EDT455.000.750.710.81-0.33-30.56%431459.40%
NFLX230120C004600002022-09-21 3:49PM EDT460.000.950.670.760.00-2834259.60%
NFLX230120C004650002022-09-23 3:16PM EDT465.000.640.630.71-0.66-50.77%875159.74%
NFLX230120C004700002022-09-23 3:13PM EDT470.000.600.590.68-0.42-41.18%950660.01%
NFLX230120C004750002022-09-21 9:34AM EDT475.000.890.550.640.00-138960.13%
NFLX230120C004800002022-09-19 10:16AM EDT480.000.980.520.610.00-140260.40%
NFLX230120C004850002022-09-22 3:47PM EDT485.000.740.490.560.00-1328360.45%
NFLX230120C004900002022-09-23 12:17PM EDT490.000.540.460.52-0.16-22.86%976660.55%
NFLX230120C004950002022-09-22 10:32AM EDT495.000.520.430.52-0.08-13.33%253860.94%
NFLX230120C005000002022-09-23 2:23PM EDT500.000.450.420.50-0.16-26.23%283,57461.33%
NFLX230120C005050002022-09-23 11:51AM EDT505.000.470.400.50-0.28-37.33%1023361.77%
NFLX230120C005100002022-09-23 11:49AM EDT510.000.440.380.48-0.07-13.73%444962.01%
NFLX230120C005150002022-09-23 11:45AM EDT515.000.420.350.40-0.11-20.75%231961.57%
NFLX230120C005200002022-09-22 10:43AM EDT520.000.470.340.370.00-241261.72%
NFLX230120C005250002022-09-21 11:53AM EDT525.000.510.260.360.00-252261.28%
NFLX230120C005300002022-09-22 12:40PM EDT530.000.470.310.390.00-550462.79%
NFLX230120C005350002022-09-23 10:00AM EDT535.000.360.270.39-0.06-14.29%121462.89%
NFLX230120C005400002022-09-23 9:51AM EDT540.000.360.290.31-0.04-10.00%116962.74%
NFLX230120C005450002022-09-23 9:52AM EDT545.000.340.270.31-0.01-2.86%114163.04%
NFLX230120C005500002022-09-23 9:50AM EDT550.000.330.260.28-0.04-10.81%51,69763.09%
NFLX230120C005600002022-09-22 3:56PM EDT560.000.290.240.30-0.04-12.12%245164.11%
NFLX230120C005700002022-09-23 2:38PM EDT570.000.240.220.31-0.09-27.27%152665.04%
NFLX230120C005800002022-09-23 2:10PM EDT580.000.230.200.29-0.07-23.33%304,79665.48%
NFLX230120C005900002022-09-23 10:02AM EDT590.000.220.160.27-0.11-33.33%4151865.53%
NFLX230120C006000002022-09-23 2:52PM EDT600.000.190.170.26-0.06-24.00%922,45266.50%
NFLX230120C006100002022-09-22 3:57PM EDT610.000.200.160.24-0.02-9.09%21,15666.89%
NFLX230120C006200002022-09-23 9:57AM EDT620.000.180.150.230.00-41,50267.48%
NFLX230120C006300002022-09-23 2:55PM EDT630.000.160.140.22-0.01-5.88%19965567.97%
NFLX230120C006400002022-09-23 9:57AM EDT640.000.160.130.21-0.04-20.00%475468.46%
NFLX230120C006500002022-09-23 9:41AM EDT650.000.150.120.20-0.06-28.57%101,48268.85%
NFLX230120C006600002022-09-23 9:52AM EDT660.000.140.110.19+0.05+55.56%21,23969.24%
NFLX230120C006800002022-09-23 9:57AM EDT680.000.120.100.180.00-181,03270.41%
NFLX230120C007000002022-09-23 10:06AM EDT700.000.100.080.17-0.04-28.57%31,72171.19%
NFLX230120C007200002022-09-22 10:44AM EDT720.000.100.070.16+0.01+11.11%126872.07%
NFLX230120C007400002022-09-19 9:50AM EDT740.000.140.060.160.00-128073.24%
NFLX230120C007500002022-09-23 2:26PM EDT750.000.070.060.07-0.03-30.00%30869470.51%
NFLX230120C007600002022-09-23 3:02PM EDT760.000.060.020.11-0.03-33.33%4861,55171.29%
NFLX230120C007800002022-09-21 12:58PM EDT780.000.080.050.070.00-350772.07%
NFLX230120C008000002022-09-20 9:43AM EDT800.000.080.040.150.00-201,95776.37%
NFLX230120C008200002022-09-23 9:43AM EDT820.000.070.000.14-0.06-46.15%1056675.59%
NFLX230120C008400002022-09-19 10:20AM EDT840.000.070.000.050.00-413070.70%
NFLX230120C008500002022-09-23 2:45PM EDT850.000.040.030.07-0.01-20.00%2086975.20%
NFLX230120C008600002022-09-23 2:45PM EDT860.000.040.030.07-0.02-33.33%201,50275.78%
NFLX230120C008800002022-09-21 2:26PM EDT880.000.050.030.070.00-1089576.95%
NFLX230120C009000002022-09-14 10:13AM EDT900.000.030.030.040.00-1161,51775.78%
NFLX230120C009200002022-09-19 9:32AM EDT920.000.050.000.100.00-1045179.10%
NFLX230120C009400002022-09-20 12:59PM EDT940.000.020.020.040.00-2030076.95%
NFLX230120C009500002022-09-22 10:21AM EDT950.000.040.020.090.00-5041,16981.25%
NFLX230120C009600002022-09-22 9:46AM EDT960.000.020.020.090.00-28767281.64%
NFLX230120C009800002022-09-22 9:46AM EDT980.000.020.020.040.00-2116578.91%
NFLX230120C010000002022-09-23 3:59PM EDT1,000.000.020.010.030.00-402,39977.34%
NFLX230120C010200002022-09-22 9:44AM EDT1,020.000.020.010.050.00-1039780.86%
NFLX230120C010500002022-09-22 1:13PM EDT1,050.000.020.000.150.00-13,84788.28%
NFLX230120C011000002022-09-21 2:59PM EDT1,100.000.080.010.140.00-130890.63%
NFLX230120C011250002022-09-16 2:50PM EDT1,125.000.030.010.140.00-315091.80%
NFLX230120C011500002022-09-14 11:18AM EDT1,150.000.010.010.030.00-143583.98%
NFLX230120C011750002022-08-12 9:51AM EDT1,175.000.040.000.150.00-116993.75%
NFLX230120C012000002022-09-14 11:18AM EDT1,200.000.010.020.130.00-125994.92%
NFLX230120C012250002022-08-24 10:51AM EDT1,225.000.030.000.030.00-169385.16%
NFLX230120C012500002022-09-23 12:55PM EDT1,250.000.020.010.05-0.01-33.33%2529690.23%
NFLX230120C012750002022-09-21 10:42AM EDT1,275.000.020.010.000.00-342581.25%
NFLX230120C013000002022-09-20 3:27PM EDT1,300.000.010.010.020.00-166487.50%
NFLX230120C013250002022-09-22 12:56PM EDT1,325.000.020.010.080.00-42,60295.70%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230120P000100002022-09-21 2:58PM EDT10.000.020.000.020.00-513,397175.00%
NFLX230120P000200002022-08-31 2:41PM EDT20.000.030.010.030.00-5176142.19%
NFLX230120P000300002022-09-19 11:28AM EDT30.000.040.020.030.00-2330120.31%
NFLX230120P000400002022-09-23 3:06PM EDT40.000.070.030.08+0.01+16.67%15644111.72%
NFLX230120P000500002022-09-23 1:49PM EDT50.000.190.150.21+0.04+26.67%2402,600111.13%
NFLX230120P000600002022-09-23 3:51PM EDT60.000.290.260.35+0.12+70.59%373936104.98%
NFLX230120P000700002022-09-23 12:48PM EDT70.000.450.430.51+0.11+32.35%381,33999.22%
NFLX230120P000800002022-09-23 10:07AM EDT80.000.640.610.74+0.09+16.36%2158893.80%
NFLX230120P000900002022-09-23 12:23PM EDT90.000.950.931.05+0.15+18.75%880289.67%
NFLX230120P000950002022-09-23 2:58PM EDT95.001.301.141.25+0.28+27.45%954887.92%
NFLX230120P001000002022-09-23 3:44PM EDT100.001.401.341.47+0.31+28.44%524,58985.94%
NFLX230120P001050002022-09-21 12:35PM EDT105.001.191.591.710.00-21,91484.09%
NFLX230120P001100002022-09-22 10:59AM EDT110.001.591.851.990.00-23,32282.28%
NFLX230120P001150002022-09-23 3:16PM EDT115.002.352.162.31+0.70+42.42%10179380.60%
NFLX230120P001200002022-09-23 3:31PM EDT120.002.702.522.66+0.50+22.73%223,16279.00%
NFLX230120P001250002022-09-23 3:57PM EDT125.003.052.923.05+0.57+22.98%483,65077.45%
NFLX230120P001300002022-09-23 3:57PM EDT130.003.503.403.50+0.63+21.95%201,99376.09%
NFLX230120P001350002022-09-23 3:58PM EDT135.004.003.854.05+0.80+25.00%291,83574.66%
NFLX230120P001400002022-09-23 1:51PM EDT140.004.404.454.65+0.65+17.33%121,83873.50%
NFLX230120P001450002022-09-23 3:57PM EDT145.005.305.105.35+0.95+21.84%2957972.40%
NFLX230120P001500002022-09-23 3:40PM EDT150.006.155.856.00+1.30+26.80%732,73071.14%
NFLX230120P001550002022-09-23 3:57PM EDT155.006.856.606.80+1.40+25.69%4974669.94%
NFLX230120P001600002022-09-23 2:56PM EDT160.008.457.457.75+2.20+35.20%461,65068.94%
NFLX230120P001650002022-09-23 3:36PM EDT165.009.008.508.75+1.90+26.76%5155668.09%
NFLX230120P001700002022-09-23 2:47PM EDT170.0010.309.609.80+2.30+28.75%433,20467.11%
NFLX230120P001750002022-09-23 3:48PM EDT175.0010.9010.7511.00+2.15+24.57%631,25066.18%
NFLX230120P001800002022-09-23 3:09PM EDT180.0012.8512.0012.35+2.80+27.86%601,90365.33%
NFLX230120P001850002022-09-23 3:12PM EDT185.0014.4013.4013.75+3.60+33.33%941,25064.48%
NFLX230120P001900002022-09-23 3:25PM EDT190.0015.7814.9515.25+3.33+26.75%2632,47963.69%
NFLX230120P001950002022-09-23 3:26PM EDT195.0017.5016.5016.90+3.95+29.15%541,88162.82%
NFLX230120P002000002022-09-23 3:59PM EDT200.0018.6018.2018.60+3.40+22.37%4308,03961.94%
NFLX230120P002100002022-09-23 3:57PM EDT210.0022.6722.2522.60+4.07+21.88%3234,11660.78%
NFLX230120P002200002022-09-23 3:57PM EDT220.0027.1526.5527.20+4.80+21.48%1072,23259.49%
NFLX230120P002300002022-09-23 3:25PM EDT230.0032.9531.4531.90+6.35+23.87%592,12757.93%
NFLX230120P002400002022-09-23 3:57PM EDT240.0037.3836.9537.55+6.08+19.42%1644,74756.92%
NFLX230120P002500002022-09-23 2:55PM EDT250.0045.9543.0543.70+8.50+22.70%21620,51556.04%
NFLX230120P002600002022-09-23 3:39PM EDT260.0051.3549.3050.30+7.75+17.78%62,56754.82%
NFLX230120P002700002022-09-22 3:50PM EDT270.0048.6056.3057.500.00-82,71054.07%
NFLX230120P002800002022-09-23 3:01PM EDT280.0066.5563.9564.90+13.04+24.37%51,87053.36%
NFLX230120P002900002022-09-22 9:59AM EDT290.0066.3071.5072.750.00-13,31952.18%
NFLX230120P003000002022-09-23 3:49PM EDT300.0081.1079.7580.80+7.80+10.64%1511,67451.22%
NFLX230120P003100002022-09-23 3:40PM EDT310.0090.2788.4590.05+11.22+14.19%1311,37251.78%
NFLX230120P003200002022-09-20 3:48PM EDT320.0091.3097.2098.80+8.00+9.60%15,92351.03%
NFLX230120P003300002022-09-23 11:27AM EDT330.00102.00105.80108.35+6.60+6.92%133,95350.64%
NFLX230120P003400002022-09-23 9:57AM EDT340.00111.60115.20118.10+14.56+15.00%21,62251.66%
NFLX230120P003500002022-09-23 2:40PM EDT350.00127.65124.50127.35+12.65+11.00%61,56150.92%
NFLX230120P003600002022-09-22 2:15PM EDT360.00125.45133.90136.900.00-11,69450.48%
NFLX230120P003700002022-09-23 2:16PM EDT370.00144.35143.50146.45+10.40+7.76%1883550.00%
NFLX230120P003800002022-09-23 3:14PM EDT380.00157.46153.45156.20+14.32+10.00%6331850.99%
NFLX230120P003900002022-09-23 12:04PM EDT390.00160.80162.50166.05+9.38+6.19%462,46260.57%
NFLX230120P004000002022-09-23 3:11PM EDT400.00176.54172.40175.90+11.13+6.73%151,00561.82%
NFLX230120P004100002022-09-23 12:39PM EDT410.00179.95182.70185.75+8.87+5.18%25035550.93%
NFLX230120P004200002022-09-22 12:32PM EDT420.00182.76192.30195.750.00-5047564.82%
NFLX230120P004300002022-09-21 3:14PM EDT430.00185.84202.20205.800.00-5043051.00%
NFLX230120P004400002022-09-21 3:57PM EDT440.00204.30212.20215.850.00-24013352.93%
NFLX230120P004500002022-09-22 11:30AM EDT450.00212.55222.15225.850.00-234053.96%
NFLX230120P004550002022-09-21 3:44PM EDT455.00214.15227.30230.850.00-1956355.91%
NFLX230120P004600002022-09-21 3:32PM EDT460.00220.45232.35235.700.00-91512855.81%
NFLX230120P004650002022-09-23 3:56PM EDT465.00238.50237.20240.85+12.90+5.72%31238456.52%
NFLX230120P004700002022-09-23 3:56PM EDT470.00243.50242.20245.85+12.85+5.57%30063657.20%
NFLX230120P004750002022-09-21 3:57PM EDT475.00239.20247.20250.800.00-1334157.45%
NFLX230120P004800002022-09-23 3:56PM EDT480.00253.50252.10255.85+7.25+2.94%10017557.67%
NFLX230120P004850002022-09-21 3:32PM EDT485.00245.55257.05260.750.00-64014356.79%
NFLX230120P004900002022-09-23 3:56PM EDT490.00263.50262.15265.70+13.50+5.40%10026457.96%
NFLX230120P004950002022-09-23 3:12PM EDT495.00271.17267.35270.70+14.52+5.66%1205760.52%
NFLX230120P005000002022-09-23 3:42PM EDT500.00275.00272.30275.75+12.55+4.78%2,83073061.16%
NFLX230120P005050002022-09-15 11:29AM EDT505.00271.05277.05280.750.00-101459.28%
NFLX230120P005100002022-09-23 3:42PM EDT510.00284.85282.15285.90+13.00+4.78%91020662.40%
NFLX230120P005150002022-09-07 3:42PM EDT515.00285.60287.05290.850.00-8261.57%
NFLX230120P005200002022-09-23 3:29PM EDT520.00295.80292.30295.75+13.95+4.95%45012963.65%
NFLX230120P005250002022-09-21 3:57PM EDT525.00285.50297.10300.800.00-552362.79%
NFLX230120P005300002022-09-23 3:42PM EDT530.00304.85302.20305.80+12.95+4.44%1,37046664.36%
NFLX230120P005350002022-09-07 3:45PM EDT535.00304.95307.00310.850.00-281163.43%
NFLX230120P005400002022-09-23 3:42PM EDT540.00315.00312.25315.80+12.60+4.17%1,34035666.02%
NFLX230120P005450002022-09-21 3:44PM EDT545.00307.40317.05320.850.00-2458465.09%
NFLX230120P005500002022-09-23 3:42PM EDT550.00325.00322.25325.75+13.15+4.22%1,08032166.68%
NFLX230120P005600002022-09-23 3:42PM EDT560.00334.90332.00335.65+13.05+4.05%91021163.67%
NFLX230120P005700002022-09-23 3:42PM EDT570.00344.85342.10346.05+10.45+3.13%1,25079670.31%
NFLX230120P005800002022-09-23 3:42PM EDT580.00355.00352.25356.05+13.40+3.92%2,03052372.71%
NFLX230120P005900002022-09-23 3:15PM EDT590.00365.35362.35366.05+19.45+5.62%281974.59%
NFLX230120P006000002022-09-23 3:42PM EDT600.00374.90372.45376.05+10.50+2.88%1,40192176.42%
NFLX230120P006100002022-09-23 12:08PM EDT610.00380.82382.05386.05+9.62+2.59%72674.05%
NFLX230120P006200002022-09-23 2:39PM EDT620.00396.00391.95396.05+10.05+2.60%51474.02%
NFLX230120P006300002022-09-15 2:30PM EDT630.00389.65401.95406.050.00-251375.00%
NFLX230120P006400002022-09-21 3:57PM EDT640.00400.60411.95416.050.00-922875.95%
NFLX230120P006500002022-09-23 3:42PM EDT650.00424.95422.25426.05+10.55+2.55%73047879.79%
NFLX230120P006600002022-09-23 3:12PM EDT660.00437.80432.30435.85+16.10+3.82%582579.35%
NFLX230120P006800002022-09-23 3:42PM EDT680.00454.95452.25456.05+10.55+2.37%51530282.57%
NFLX230120P007000002022-09-21 3:44PM EDT700.00460.75472.20476.050.00-71283.89%
NFLX230120P007200002022-09-07 10:42AM EDT720.00500.15492.10496.050.00-3184.62%
NFLX230120P007400002022-09-21 3:44PM EDT740.00500.78512.05516.050.00-7085.74%
NFLX230120P007500002022-09-23 3:15PM EDT750.00527.70522.05526.05+14.15+2.76%281286.52%
NFLX230120P007600002022-08-18 11:19AM EDT760.00516.60518.40522.050.00-430.00%
NFLX230120P007800002022-09-23 3:15PM EDT780.00558.45551.95556.05+14.80+2.72%602487.70%
NFLX230120P008000002022-08-18 11:00AM EDT800.00557.00558.40561.950.00-420.00%
NFLX230120P008200002022-09-06 2:43PM EDT820.00601.40592.05595.900.00-3290.04%
NFLX230120P008400002022-08-31 3:31PM EDT840.00614.89612.10615.800.00-2090.77%
NFLX230120P008500002022-09-06 2:44PM EDT850.00631.40622.00625.750.00-3289.31%
NFLX230120P008600002022-09-06 2:50PM EDT860.00641.40632.00636.050.00-3293.99%
NFLX230120P008800002022-08-31 2:53PM EDT880.00654.46652.20655.750.00-4094.09%
NFLX230120P009000002022-09-23 3:15PM EDT900.00677.80672.30676.05+16.15+2.44%1005899.85%
NFLX230120P009200002022-07-12 12:31PM EDT920.00742.93675.15679.100.00-1000.00%
NFLX230120P009500002022-09-22 11:57AM EDT950.00711.05721.85726.050.00-14797.80%
NFLX230120P009600002022-09-22 2:27PM EDT960.00723.75732.30735.700.00-7099.71%
NFLX230120P010000002022-09-23 3:15PM EDT1,000.00778.50771.95776.05+16.80+2.21%3011102.05%
NFLX230120P010200002022-07-11 3:30PM EDT1,020.00842.72774.10778.450.00-1000.00%
NFLX230120P010500002022-01-18 11:06AM EDT1,050.00531.00650.90659.200.00-100.00%
NFLX230120P011000002022-01-24 4:37PM EDT1,100.00715.81723.00732.500.00-400.00%
NFLX230120P011250002022-01-24 4:44PM EDT1,125.00743.10748.00757.500.00--00.00%
NFLX230120P011500002022-01-24 2:18PM EDT1,150.00781.99773.05781.300.00--00.00%
NFLX230120P012000002022-01-24 4:24PM EDT1,200.00819.07823.00832.500.00--00.00%
NFLX230120P012250002022-01-24 4:03PM EDT1,225.00848.23847.00856.350.00--00.00%
NFLX230120P012750002022-01-25 11:29AM EDT1,275.00899.00897.50907.000.00--00.00%
NFLX230120P013000002022-07-06 11:33AM EDT1,300.001,118.401,073.201,077.850.00--0139.72%
NFLX230120P013250002022-04-25 12:19PM EDT1,325.001,118.001,133.201,141.400.00-10261.10%